Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.05 | 26.08 | 24.85 | 25.00 | 496,107 | -1.14(-4.35%) |
Apr 27, 2007 | 26.36 | 26.42 | 25.80 | 26.14 | 495,017 | -0.25(-0.95%) |
Apr 26, 2007 | 26.36 | 26.54 | 26.19 | 26.39 | 268,989 | +0.03(+0.13%) |
Apr 25, 2007 | 26.36 | 26.48 | 26.23 | 26.36 | 305,288 | +0.03(+0.10%) |
Apr 24, 2007 | 26.22 | 26.48 | 26.15 | 26.33 | 458,389 | +0.03(+0.13%) |
Apr 23, 2007 | 26.19 | 26.52 | 26.07 | 26.30 | 215,493 | +0.05(+0.18%) |
Apr 20, 2007 | 26.26 | 26.44 | 26.19 | 26.25 | 346,550 | +0.11(+0.43%) |
Apr 19, 2007 | 26.36 | 26.42 | 25.97 | 26.14 | 245,802 | -0.29(-1.10%) |
Apr 18, 2007 | 26.46 | 26.54 | 26.25 | 26.43 | 317,214 | -0.07(-0.27%) |
Apr 17, 2007 | 26.58 | 26.58 | 26.29 | 26.50 | 657,678 | +0.06(+0.23%) |
Apr 16, 2007 | 26.16 | 26.56 | 26.16 | 26.44 | 453,603 | +0.36(+1.39%) |
Apr 13, 2007 | 25.92 | 26.08 | 25.70 | 26.08 | 397,549 | +0.19(+0.74%) |
Apr 12, 2007 | 25.66 | 26.00 | 25.36 | 25.89 | 326,044 | +0.24(+0.93%) |
Apr 11, 2007 | 26.29 | 26.42 | 25.55 | 25.65 | 597,574 | -0.71(-2.68%) |
Apr 10, 2007 | 26.02 | 26.49 | 25.93 | 26.36 | 421,285 | +0.29(+1.11%) |
Apr 09, 2007 | 25.73 | 26.33 | 25.66 | 26.07 | 372,553 | +0.42(+1.62%) |
Apr 05, 2007 | 25.70 | 25.82 | 25.55 | 25.65 | 198,344 | -0.22(-0.84%) |
Apr 04, 2007 | 25.93 | 25.93 | 25.69 | 25.87 | 306,112 | -0.13(-0.48%) |
Apr 03, 2007 | 25.54 | 26.03 | 25.43 | 25.99 | 447,718 | +0.44(+1.71%) |
Apr 02, 2007 | 25.69 | 25.69 | 25.34 | 25.56 | 363,329 | -0.03(-0.10%) |
Mar 30, 2007 | 25.00 | 25.67 | 25.00 | 25.58 | 345,893 | +0.44(+1.76%) |
Mar 29, 2007 | 25.34 | 25.37 | 24.76 | 25.14 | 299,371 | -0.09(-0.34%) |
Mar 28, 2007 | 25.04 | 25.29 | 24.98 | 25.23 | 475,331 | +0.07(+0.26%) |
Mar 27, 2007 | 25.14 | 25.17 | 24.87 | 25.16 | 591,136 | +0.00(+0.00%) |
Mar 26, 2007 | 24.78 | 25.21 | 24.78 | 25.16 | 489,145 | +0.35(+1.41%) |
Mar 23, 2007 | 24.59 | 24.81 | 24.52 | 24.81 | 257,778 | +0.17(+0.67%) |
Mar 22, 2007 | 24.69 | 24.71 | 24.20 | 24.65 | 329,882 | -0.06(-0.24%) |
Mar 21, 2007 | 24.61 | 24.77 | 24.10 | 24.71 | 302,268 | +0.15(+0.62%) |
Mar 20, 2007 | 24.32 | 24.56 | 24.08 | 24.55 | 255,863 | +0.17(+0.70%) |
Mar 19, 2007 | 24.45 | 24.73 | 24.18 | 24.38 | 184,779 | +0.00(+0.00%) |
Mar 16, 2007 | 24.38 | 24.55 | 24.11 | 24.38 | 376,060 | +0.00(+0.00%) |
Mar 15, 2007 | 24.44 | 24.51 | 24.12 | 24.38 | 196,069 | -0.08(-0.32%) |
Mar 14, 2007 | 24.23 | 24.55 | 23.81 | 24.46 | 288,658 | +0.32(+1.34%) |
Mar 13, 2007 | 24.50 | 24.51 | 23.99 | 24.14 | 381,555 | -0.36(-1.48%) |
Mar 12, 2007 | 24.00 | 24.64 | 23.50 | 24.50 | 916,054 | +0.79(+3.34%) |
Mar 09, 2007 | 24.63 | 24.94 | 23.18 | 23.71 | 1,307,367 | +0.34(+1.44%) |
Mar 08, 2007 | 23.15 | 23.51 | 22.84 | 23.37 | 571,639 | +0.50(+2.20%) |
Mar 07, 2007 | 22.40 | 22.87 | 22.29 | 22.87 | 713,213 | +0.57(+2.58%) |
Mar 06, 2007 | 22.18 | 22.69 | 22.00 | 22.29 | 414,438 | +0.36(+1.63%) |
Mar 05, 2007 | 22.27 | 22.78 | 21.94 | 21.94 | 520,995 | -0.52(-2.32%) |
Mar 02, 2007 | 22.46 | 22.65 | 22.29 | 22.46 | 310,169 | -0.22(-0.96%) |
Mar 01, 2007 | 22.42 | 22.98 | 22.24 | 22.68 | 348,140 | -0.01(-0.06%) |
Feb 28, 2007 | 22.94 | 23.02 | 22.41 | 22.69 | 281,124 | -0.30(-1.29%) |
Feb 27, 2007 | 23.57 | 23.62 | 22.79 | 22.99 | 373,781 | -0.63(-2.68%) |
Feb 26, 2007 | 24.11 | 24.22 | 23.38 | 23.62 | 230,962 | -0.44(-1.84%) |
Feb 23, 2007 | 24.05 | 24.10 | 23.87 | 24.07 | 530,541 | -0.07(-0.27%) |
Feb 22, 2007 | 23.99 | 24.18 | 23.84 | 24.13 | 189,404 | +0.13(+0.52%) |
Feb 21, 2007 | 23.63 | 24.10 | 23.54 | 24.01 | 174,005 | +0.34(+1.45%) |
Feb 20, 2007 | 23.35 | 23.89 | 23.11 | 23.66 | 219,745 | +0.39(+1.67%) |
Feb 16, 2007 | 23.36 | 23.44 | 23.15 | 23.27 | 186,827 | -0.09(-0.40%) |
Feb 15, 2007 | 23.45 | 23.54 | 23.26 | 23.36 | 172,775 | -0.03(-0.11%) |
Feb 14, 2007 | 23.27 | 23.43 | 23.11 | 23.39 | 209,281 | +0.12(+0.51%) |
Feb 13, 2007 | 23.22 | 23.38 | 23.03 | 23.27 | 149,501 | +0.15(+0.66%) |
Feb 12, 2007 | 23.23 | 23.31 | 22.96 | 23.12 | 205,202 | -0.17(-0.71%) |
Feb 09, 2007 | 23.78 | 23.78 | 23.12 | 23.29 | 224,465 | -0.47(-1.97%) |
Feb 08, 2007 | 23.56 | 23.78 | 23.46 | 23.75 | 132,748 | +0.11(+0.45%) |
Feb 07, 2007 | 23.47 | 23.66 | 23.31 | 23.65 | 202,103 | +0.17(+0.73%) |
Feb 06, 2007 | 23.39 | 23.50 | 23.31 | 23.48 | 222,588 | +0.11(+0.45%) |
Feb 05, 2007 | 23.31 | 23.54 | 23.23 | 23.37 | 159,105 | -0.06(-0.25%) |
Feb 02, 2007 | 23.27 | 23.55 | 23.25 | 23.43 | 179,025 | +0.11(+0.48%) |